Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Matinas Biopharma Hl (NY: MTNB )

0.1637 +0.0034 (+2.12%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 1.030 1.049 1.000 1.010 481,189 -0.02(-1.94%)
Dec 30, 2021 0.9900 1.050 0.9850 1.030 741,146 +0.03(+3.00%)
Dec 29, 2021 0.9900 1.020 0.9850 1.000 487,155 +0.00(+0.00%)
Dec 28, 2021 1.020 1.020 0.9803 1.000 783,264 -0.01(-0.99%)
Dec 27, 2021 1.040 1.050 1.010 1.010 654,377 -0.03(-2.88%)
Dec 23, 2021 1.050 1.060 1.010 1.040 865,618 -0.03(-2.80%)
Dec 22, 2021 1.020 1.070 1.002 1.070 720,969 +0.03(+2.88%)
Dec 21, 2021 1.040 1.070 1.020 1.040 518,925 -0.01(-0.95%)
Dec 20, 2021 1.040 1.080 1.010 1.050 775,421 +0.02(+1.94%)
Dec 17, 2021 1.000 1.070 0.9800 1.030 3,635,857 +0.00(+0.00%)
Dec 16, 2021 1.010 1.060 0.9701 1.030 1,443,124 +0.03(+3.00%)
Dec 15, 2021 0.9300 1.010 0.8800 1.000 1,952,919 +0.08(+8.68%)
Dec 14, 2021 0.9611 1.020 0.9200 0.9201 989,088 -0.06(-6.11%)
Dec 13, 2021 1.020 1.050 0.9510 0.9800 1,742,928 -0.04(-3.92%)
Dec 10, 2021 1.020 1.080 1.010 1.020 1,066,678 +0.00(+0.00%)
Dec 09, 2021 1.080 1.099 1.020 1.020 1,278,678 -0.09(-8.11%)
Dec 08, 2021 1.010 1.160 1.010 1.110 1,703,796 +0.10(+9.90%)
Dec 07, 2021 1.000 1.040 0.9726 1.010 772,316 +0.01(+1.31%)
Dec 06, 2021 0.9400 1.030 0.8654 0.9969 1,357,061 +0.07(+7.19%)
Dec 03, 2021 1.010 1.010 0.9000 0.9300 1,602,476 -0.10(-9.71%)
Dec 02, 2021 1.020 1.030 0.9685 1.030 1,140,661 +0.02(+1.98%)
Dec 01, 2021 1.100 1.100 1.000 1.010 860,597 -0.04(-3.81%)
Nov 30, 2021 1.010 1.050 1.010 1.050 776,402 +0.03(+2.94%)
Nov 29, 2021 1.070 1.080 1.010 1.020 1,439,594 -0.07(-6.42%)
Nov 26, 2021 1.090 1.130 1.040 1.090 1,053,299 +0.00(+0.00%)
Nov 24, 2021 1.040 1.090 1.030 1.090 1,083,672 +0.04(+3.81%)
Nov 23, 2021 1.070 1.080 1.040 1.050 1,185,955 -0.02(-1.87%)
Nov 22, 2021 1.070 1.075 1.040 1.070 829,240 +0.02(+1.90%)
Nov 19, 2021 1.060 1.080 1.040 1.050 651,553 -0.01(-0.94%)
Nov 18, 2021 1.070 1.090 1.060 1.060 920,617 -0.01(-0.93%)
Nov 17, 2021 1.090 1.120 1.050 1.070 1,322,787 -0.04(-3.60%)
Nov 16, 2021 1.190 1.260 1.090 1.110 2,877,001 -0.06(-5.13%)
Nov 15, 2021 1.060 1.180 1.040 1.170 2,408,358 +0.13(+12.50%)
Nov 12, 2021 1.040 1.070 1.020 1.040 906,982 -0.01(-0.95%)
Nov 11, 2021 1.040 1.080 1.040 1.050 927,931 +0.03(+2.94%)
Nov 10, 2021 1.040 1.020 5,124,959 +0.02(+2.31%)
Nov 09, 2021 1.010 1.030 0.9300 0.9970 1,799,740 -0.01(-1.29%)
Nov 08, 2021 1.050 1.080 0.9801 1.010 2,221,405 -0.06(-5.61%)
Nov 05, 2021 1.080 1.110 1.030 1.070 1,643,927 -0.01(-0.93%)
Nov 04, 2021 1.120 1.120 1.060 1.080 1,436,913 -0.02(-1.82%)
Nov 03, 2021 1.130 1.140 1.060 1.100 1,676,642 -0.03(-2.65%)
Nov 02, 2021 1.110 1.150 1.100 1.130 1,078,240 +0.01(+0.89%)
Nov 01, 2021 1.110 1.140 1.110 1.120 1,197,585 +0.01(+0.90%)
Oct 29, 2021 1.100 1.150 1.090 1.110 587,002 -0.01(-0.89%)
Oct 28, 2021 1.110 1.170 1.100 1.120 1,165,890 -0.01(-0.88%)
Oct 27, 2021 1.090 1.130 1.070 1.130 891,425 +0.02(+1.80%)
Oct 26, 2021 1.080 1.110 1,313,496 +0.02(+1.83%)
Oct 25, 2021 1.120 1.130 1.090 1.090 1,491,668 -0.04(-3.54%)
Oct 22, 2021 1.130 1.160 1.110 1.130 1,267,554 -0.04(-3.42%)
Oct 21, 2021 1.140 1.190 1.130 1.170 1,254,406 +0.03(+2.63%)
Oct 20, 2021 1.140 1.170 1.120 1.140 1,018,068 -0.03(-2.56%)
Oct 19, 2021 1.150 1.170 1.130 1.170 1,036,724 +0.03(+2.63%)
Oct 18, 2021 1.130 1.146 1.110 1.140 784,799 +0.03(+2.70%)
Oct 15, 2021 1.170 1.180 1.110 1.110 906,931 -0.03(-2.63%)
Oct 14, 2021 1.160 1.170 1.120 1.140 1,057,318 -0.03(-2.56%)
Oct 13, 2021 1.160 1.200 1.130 1.170 1,312,382 +0.02(+1.74%)
Oct 12, 2021 1.210 1.260 1.130 1.150 2,311,497 -0.01(-0.86%)
Oct 11, 2021 1.060 1.250 1.060 1.160 3,028,680 +0.10(+9.43%)
Oct 08, 2021 1.040 1.080 1.030 1.060 1,592,928 -0.02(-1.85%)
Oct 07, 2021 1.140 1.140 1.060 1.080 2,407,868 +0.03(+2.86%)
Oct 06, 2021 1.060 1.090 1.050 1.050 1,880,137 -0.04(-3.67%)
Oct 05, 2021 1.110 1.150 1.060 1.090 2,610,898 +0.00(+0.00%)
Oct 04, 2021 1.160 1.200 1.060 1.090 3,026,276 -0.13(-10.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.